Dana Inc (NY: DAN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	5.400	5.742	5.152	5.539	9,280,044	+0.24(+4.61%)
Sep 29, 2009	5.425	5.522	5.246	5.295	5,003,281	-0.20(-3.70%)
Sep 28, 2009	5.612	5.693	5.409	5.498	7,302,482	+0.01(+0.15%)
Sep 25, 2009	5.539	5.661	5.449	5.490	5,378,416	-0.07(-1.17%)
Sep 24, 2009	5.791	5.880	5.409	5.555	34,679,012	-0.18(-3.12%)
Sep 23, 2009	5.831	5.929	5.530	5.734	4,524,845	-0.07(-1.12%)
Sep 22, 2009	4.799	6.051	4.733	5.799	8,813,733	+1.12(+24.00%)
Sep 21, 2009	4.977	4.977	4.555	4.677	2,037,153	-0.40(-7.85%)
Sep 18, 2009	5.075	5.124	4.953	5.075	1,613,121	+0.05(+0.97%)
Sep 17, 2009	5.270	5.490	4.896	5.026	1,642,021	-0.17(-3.29%)
Sep 16, 2009	5.360	5.417	5.165	5.197	1,876,504	-0.06(-1.24%)
Sep 15, 2009	5.059	5.482	5.059	5.262	2,295,945	+0.24(+4.69%)
Sep 14, 2009	4.449	5.254	4.449	5.026	2,508,935	+0.46(+10.16%)
Sep 11, 2009	4.538	4.660	4.433	4.563	2,557,070	+0.20(+4.66%)
Sep 10, 2009	4.302	4.416	4.262	4.359	641,955	+0.06(+1.32%)
Sep 09, 2009	4.091	4.351	4.058	4.302	1,495,892	+0.20(+4.75%)
Sep 08, 2009	4.197	4.213	4.034	4.107	1,319,787	-0.02(-0.39%)
Sep 04, 2009	3.888	4.132	3.888	4.123	895,493	+0.16(+4.11%)
Sep 03, 2009	3.839	3.977	3.798	3.961	798,518	+0.17(+4.51%)
Sep 02, 2009	3.936	3.945	3.725	3.790	1,640,519	-0.15(-3.92%)
Sep 01, 2009	4.091	4.351	3.782	3.945	3,422,900	-0.31(-7.22%)
Aug 31, 2009	4.343	4.376	4.107	4.251	2,522,495	-0.19(-4.26%)
Aug 28, 2009	4.725	4.725	4.408	4.441	1,675,119	-0.20(-4.38%)
Aug 27, 2009	4.652	4.652	4.473	4.644	1,438,669	-0.02(-0.52%)
Aug 26, 2009	4.701	4.725	4.555	4.668	2,758,678	-0.03(-0.69%)
Aug 25, 2009	4.481	4.782	4.457	4.701	2,599,592	+0.28(+6.25%)
Aug 24, 2009	4.685	4.742	4.189	4.424	3,711,153	-0.22(-4.73%)
Aug 21, 2009	4.563	4.758	4.563	4.644	3,040,489	+0.07(+1.60%)
Aug 20, 2009	4.302	4.620	4.262	4.571	4,826,094	+0.40(+9.55%)
Aug 19, 2009	3.611	4.262	3.579	4.172	5,474,200	+0.41(+11.04%)
Aug 18, 2009	3.481	3.920	3.392	3.757	3,385,032	+0.35(+10.27%)
Aug 17, 2009	3.513	3.570	3.294	3.408	1,873,668	-0.24(-6.48%)
Aug 14, 2009	3.741	3.790	3.375	3.644	2,614,163	-0.11(-3.03%)
Aug 13, 2009	4.018	4.034	3.719	3.757	2,368,573	-0.19(-4.74%)
Aug 12, 2009	3.782	4.050	3.741	3.945	2,200,999	+0.16(+4.30%)
Aug 11, 2009	4.075	4.075	3.619	3.782	2,416,979	-0.29(-7.19%)
Aug 10, 2009	3.863	4.262	3.839	4.075	3,881,766	+0.21(+5.47%)
Aug 07, 2009	3.440	4.001	3.269	3.863	5,919,213	+0.61(+18.75%)
Aug 06, 2009	4.018	4.376	3.188	3.253	8,467,409	-0.54(-14.35%)
Aug 05, 2009	3.749	4.132	3.749	3.798	4,387,327	+0.06(+1.52%)
Aug 04, 2009	3.489	3.993	2.969	3.741	4,838,234	+0.23(+6.49%)
Aug 03, 2009	3.196	3.635	3.058	3.513	5,747,717	+0.66(+23.07%)
Jul 31, 2009	2.489	2.952	2.440	2.855	4,686,672	+0.36(+14.33%)
Jul 30, 2009	2.359	2.578	2.359	2.497	1,595,477	+0.15(+6.60%)
Jul 29, 2009	2.277	2.342	2.212	2.342	917,661	+0.02(+1.05%)
Jul 28, 2009	2.391	2.440	2.253	2.318	1,650,869	-0.10(-4.04%)
Jul 27, 2009	2.497	2.562	2.383	2.416	1,764,288	-0.01(-0.34%)
Jul 24, 2009	2.204	2.448	2.139	2.424	909	+0.14(+6.05%)
Jul 23, 2009	2.261	2.562	2.196	2.285	3,346,837	+0.11(+5.24%)
Jul 22, 2009	2.001	2.228	1.944	2.172	2,039,685	+0.15(+7.23%)
Jul 21, 2009	2.106	2.310	1.887	2.025	3,918,428	-0.08(-3.86%)
Jul 20, 2009	1.716	2.196	1.692	2.106	3,194,860	+0.38(+22.17%)
Jul 17, 2009	1.749	1.789	1.700	1.724	1,223,258	-0.02(-1.40%)
Jul 16, 2009	1.667	1.789	1.643	1.749	1,748,125	+0.00(+0.00%)
Jul 15, 2009	1.684	1.838	1.667	1.749	3,329,465	+0.09(+5.39%)
Jul 14, 2009	1.553	1.708	1.440	1.659	3,254,155	+0.11(+6.81%)
Jul 13, 2009	1.391	1.562	1.374	1.553	3,287,939	+0.15(+10.40%)
Jul 10, 2009	1.139	1.440	1.139	1.407	6,981,961	+0.39(+38.40%)
Jul 09, 2009	0.9678	1.049	0.9678	1.017	596,714	+0.07(+6.84%)
Jul 08, 2009	1.008	1.074	0.9516	0.9516	1,076,397	-0.10(-9.30%)
Jul 07, 2009	1.122	1.122	1.017	1.049	563,845	-0.07(-6.52%)
Jul 06, 2009	1.139	1.139	1.017	1.122	1,597,928	-0.02(-1.43%)
Jul 02, 2009	1.082	1.301	1.025	1.139	1,617,452	+0.02(+2.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.